Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.52(+3.01%) | |
Mar 28, 2018 | 17.46 | 17.52 | 17.35 | 17.38 | 283,166 | -0.29(-1.63%) |
Mar 27, 2018 | 17.84 | 17.89 | 17.63 | 17.67 | 450,761 | -0.15(-0.86%) |
Mar 26, 2018 | 17.73 | 17.84 | 17.57 | 17.82 | 652,510 | +0.41(+2.36%) |
Mar 23, 2018 | 17.70 | 17.76 | 17.41 | 17.41 | 306,937 | -0.42(-2.36%) |
Mar 22, 2018 | 17.96 | 18.02 | 17.80 | 17.83 | 228,580 | -0.42(-2.31%) |
Mar 21, 2018 | 18.22 | 18.33 | 18.22 | 18.25 | 121,514 | -0.17(-0.92%) |
Mar 20, 2018 | 18.39 | 18.44 | 18.39 | 18.42 | 57,575 | +0.12(+0.67%) |
Mar 19, 2018 | 18.29 | 18.36 | 18.22 | 18.30 | 161,458 | -0.07(-0.36%) |
Mar 16, 2018 | 18.39 | 18.41 | 18.29 | 18.37 | 91,319 | -0.14(-0.75%) |
Mar 15, 2018 | 18.54 | 18.57 | 18.50 | 18.51 | 49,790 | +0.10(+0.56%) |
Mar 14, 2018 | 18.47 | 18.51 | 18.33 | 18.40 | 253,036 | +0.02(+0.11%) |
Mar 13, 2018 | 18.52 | 18.56 | 18.35 | 18.38 | 195,313 | -0.30(-1.62%) |
Mar 12, 2018 | 18.72 | 18.72 | 18.60 | 18.69 | 186,708 | -0.03(-0.16%) |
Mar 09, 2018 | 18.59 | 18.74 | 18.59 | 18.72 | 100,707 | +0.24(+1.31%) |
Mar 08, 2018 | 18.44 | 18.47 | 18.40 | 18.47 | 65,846 | +0.08(+0.45%) |
Mar 07, 2018 | 18.30 | 18.39 | 272,635 | -0.10(-0.56%) | ||
Mar 06, 2018 | 18.46 | 18.50 | 18.43 | 18.50 | 85,075 | +0.25(+1.38%) |
Mar 05, 2018 | 18.05 | 18.29 | 18.01 | 18.24 | 92,772 | +0.06(+0.33%) |
Mar 02, 2018 | 17.93 | 18.18 | 17.90 | 18.18 | 120,758 | +0.12(+0.66%) |
Mar 01, 2018 | 18.23 | 18.39 | 18.04 | 18.06 | 113,010 | -0.08(-0.42%) |
Feb 28, 2018 | 18.31 | 18.35 | 18.13 | 18.14 | 134,626 | -0.16(-0.90%) |
Feb 27, 2018 | 18.51 | 18.58 | 18.31 | 18.31 | 474,997 | -0.70(-3.70%) |
Feb 26, 2018 | 18.92 | 19.01 | 18.79 | 19.01 | 184,627 | +0.41(+2.18%) |
Feb 23, 2018 | 18.60 | 18.60 | 18.47 | 18.60 | 137,413 | +0.17(+0.95%) |
Feb 22, 2018 | 18.47 | 18.58 | 18.41 | 18.43 | 195,342 | +0.06(+0.31%) |
Feb 21, 2018 | 18.40 | 18.56 | 18.36 | 18.37 | 107,445 | +0.11(+0.59%) |
Feb 20, 2018 | 18.35 | 18.41 | 18.20 | 18.26 | 259,609 | -0.31(-1.66%) |
Feb 16, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.53 | 18.58 | 18.40 | 18.56 | 237,181 | +0.33(+1.83%) |
Feb 14, 2018 | 17.93 | 18.27 | 17.92 | 18.23 | 171,195 | +0.27(+1.51%) |
Feb 13, 2018 | 17.98 | 17.96 | 469,120 | +0.05(+0.26%) | ||
Feb 12, 2018 | 17.53 | 17.96 | 17.53 | 17.91 | 1,455,769 | +0.57(+3.32%) |
Feb 09, 2018 | 17.25 | 17.40 | 16.64 | 17.34 | 1,000,678 | -0.45(-2.54%) |
Feb 08, 2018 | 18.28 | 18.28 | 17.70 | 17.79 | 593,246 | -0.64(-3.45%) |
Feb 07, 2018 | 18.72 | 18.76 | 18.38 | 18.42 | 509,717 | -0.88(-4.55%) |
Feb 06, 2018 | 18.99 | 19.37 | 18.90 | 19.30 | 379,799 | -0.05(-0.24%) |
Feb 05, 2018 | 19.58 | 19.66 | 19.32 | 19.35 | 343,714 | -0.03(-0.13%) |
Feb 02, 2018 | 19.51 | 19.51 | 19.36 | 19.37 | 272,505 | -0.05(-0.26%) |
Feb 01, 2018 | 19.43 | 19.43 | 19.37 | 19.42 | 197,266 | -0.20(-0.99%) |
Jan 31, 2018 | 19.62 | 19.67 | 19.55 | 19.62 | 373,006 | +0.23(+1.19%) |
Jan 30, 2018 | 19.44 | 19.44 | 19.25 | 19.39 | 352,836 | -0.11(-0.58%) |
Jan 29, 2018 | 19.55 | 19.58 | 19.49 | 19.50 | 641,912 | -0.63(-3.11%) |
Jan 26, 2018 | 20.01 | 20.13 | 20.01 | 20.13 | 880,576 | +0.20(+0.98%) |
Jan 25, 2018 | 19.96 | 19.98 | 19.89 | 19.93 | 727,950 | -0.03(-0.15%) |
Jan 24, 2018 | 19.89 | 20.02 | 19.89 | 19.96 | 605,748 | +0.16(+0.80%) |
Jan 23, 2018 | 19.67 | 19.80 | 19.67 | 19.80 | 178,166 | +0.24(+1.23%) |
Jan 22, 2018 | 19.52 | 19.58 | 19.51 | 19.56 | 150,975 | +0.14(+0.74%) |
Jan 19, 2018 | 19.32 | 19.42 | 19.32 | 19.42 | 49,587 | +0.21(+1.10%) |
Jan 18, 2018 | 19.22 | 19.22 | 19.17 | 19.21 | 50,143 | +0.07(+0.38%) |
Jan 17, 2018 | 19.08 | 19.16 | 19.04 | 19.14 | 81,778 | +0.05(+0.27%) |
Jan 16, 2018 | 19.08 | 19.19 | 19.05 | 19.09 | 309,232 | +0.16(+0.87%) |
Jan 12, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.27(+1.43%) | |
Jan 11, 2018 | 18.56 | 18.65 | 18.56 | 18.65 | 158,101 | +0.16(+0.86%) |
Jan 10, 2018 | 18.48 | 18.53 | 18.47 | 18.50 | 51,068 | +0.09(+0.47%) |
Jan 09, 2018 | 18.39 | 18.42 | 18.39 | 18.41 | 67,624 | +0.02(+0.11%) |
Jan 08, 2018 | 18.38 | 18.39 | 18.34 | 18.39 | 64,278 | +0.05(+0.28%) |
Jan 05, 2018 | 18.25 | 18.34 | 18.25 | 18.34 | 56,267 | +0.09(+0.48%) |
Jan 04, 2018 | 18.21 | 18.26 | 18.19 | 18.25 | 76,642 | +0.09(+0.51%) |
Jan 03, 2018 | 18.12 | 18.16 | 17.98 | 18.16 | 196,708 | +0.17(+0.97%) |
Jan 02, 2018 | 17.96 | 17.99 | 17.92 | 17.98 | 75,819 | +0.31(+1.74%) |
Dec 29, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.12(+0.67%) | |
Dec 28, 2017 | 17.54 | 17.58 | 17.54 | 17.56 | 32,272 | +0.22(+1.24%) |
Dec 27, 2017 | 17.39 | 17.44 | 17.34 | 17.34 | 76,905 | -0.31(-1.74%) |
Dec 26, 2017 | 17.62 | 17.68 | 17.58 | 17.65 | 53,220 | +0.05(+0.27%) |
Dec 22, 2017 | 17.58 | 17.60 | 17.51 | 17.60 | 48,116 | -0.03(-0.16%) |
Dec 21, 2017 | 17.64 | 17.64 | 17.52 | 17.63 | 89,251 | +0.18(+1.03%) |
Dec 20, 2017 | 17.48 | 17.48 | 17.43 | 17.45 | 54,979 | +0.01(+0.06%) |
Dec 19, 2017 | 17.54 | 17.56 | 17.39 | 17.44 | 121,356 | +0.25(+1.44%) |
Dec 18, 2017 | 17.24 | 17.24 | 17.19 | 17.19 | 90,180 | -0.04(-0.21%) |
Dec 15, 2017 | 17.24 | 17.24 | 17.17 | 17.23 | 73,786 | -0.14(-0.82%) |
Dec 14, 2017 | 17.42 | 17.46 | 17.36 | 17.37 | 62,045 | -0.14(-0.81%) |
Dec 13, 2017 | 17.45 | 17.53 | 17.45 | 17.51 | 53,016 | +0.22(+1.26%) |
Dec 12, 2017 | 17.32 | 17.33 | 17.28 | 17.29 | 58,494 | -0.25(-1.45%) |
Dec 11, 2017 | 17.53 | 17.55 | 17.53 | 17.55 | 37,329 | +0.27(+1.59%) |
Dec 08, 2017 | 17.28 | 17.30 | 17.27 | 17.27 | 49,083 | +0.13(+0.77%) |
Dec 07, 2017 | 17.14 | 17.16 | 17.12 | 17.14 | 101,979 | -0.16(-0.94%) |
Dec 06, 2017 | 17.25 | 17.32 | 17.25 | 17.30 | 152,080 | -0.06(-0.35%) |
Dec 05, 2017 | 17.35 | 17.43 | 17.35 | 17.36 | 73,707 | +0.04(+0.20%) |
Dec 04, 2017 | 17.41 | 17.41 | 17.32 | 17.33 | 67,370 | +0.10(+0.56%) |
Dec 01, 2017 | 17.28 | 17.29 | 17.10 | 17.23 | 247,782 | -0.16(-0.91%) |
Nov 30, 2017 | 17.38 | 17.44 | 17.38 | 17.39 | 86,378 | -0.11(-0.63%) |
Nov 29, 2017 | 17.58 | 17.58 | 17.48 | 17.50 | 135,944 | -0.11(-0.65%) |
Nov 28, 2017 | 17.57 | 17.62 | 17.57 | 17.61 | 77,841 | +0.12(+0.70%) |
Nov 27, 2017 | 17.53 | 17.53 | 17.39 | 17.49 | 183,222 | -0.32(-1.77%) |
Nov 24, 2017 | 17.83 | 17.83 | 17.78 | 17.81 | 64,132 | -0.49(-2.66%) |
Nov 22, 2017 | 18.30 | 18.33 | 18.26 | 18.29 | 1,088,055 | -0.05(-0.28%) |
Nov 21, 2017 | 18.32 | 18.35 | 18.20 | 18.34 | 60,459 | +0.39(+2.18%) |
Nov 20, 2017 | 17.90 | 17.95 | 17.90 | 17.95 | 68,733 | +0.11(+0.63%) |
Nov 17, 2017 | 17.86 | 17.86 | 17.83 | 17.84 | 73,792 | -0.05(-0.28%) |
Nov 16, 2017 | 17.86 | 17.92 | 17.86 | 17.89 | 84,888 | +0.18(+1.03%) |
Nov 15, 2017 | 17.78 | 17.80 | 17.62 | 17.71 | 91,004 | -0.13(-0.71%) |
Nov 14, 2017 | 17.87 | 17.87 | 17.81 | 17.84 | 128,816 | -0.15(-0.82%) |
Nov 13, 2017 | 17.96 | 18.01 | 17.96 | 17.98 | 37,535 | +0.02(+0.11%) |
Nov 10, 2017 | 17.91 | 17.96 | 17.91 | 17.96 | 82,650 | +0.22(+1.23%) |
Nov 09, 2017 | 17.76 | 17.77 | 17.71 | 17.74 | 42,417 | +0.07(+0.38%) |
Nov 08, 2017 | 17.70 | 17.70 | 17.62 | 17.68 | 165,694 | -0.05(-0.27%) |
Nov 07, 2017 | 17.72 | 17.73 | 17.68 | 17.72 | 114,564 | +0.11(+0.63%) |
Nov 06, 2017 | 17.53 | 17.63 | 17.52 | 17.61 | 56,758 | +0.21(+1.23%) |
Nov 03, 2017 | 17.47 | 17.47 | 17.36 | 17.40 | 86,152 | -0.09(-0.49%) |
Nov 02, 2017 | 17.53 | 17.53 | 17.48 | 17.49 | 33,522 | -0.07(-0.38%) |
Nov 01, 2017 | 17.42 | 17.56 | 17.37 | 17.55 | 179,795 | +0.13(+0.75%) |
Oct 31, 2017 | 17.45 | 17.45 | 17.35 | 17.42 | 79,554 | +0.07(+0.39%) |
Oct 30, 2017 | 17.36 | 17.33 | 17.35 | 67,611 | -0.17(-0.96%) | |
Oct 27, 2017 | 17.44 | 17.53 | 17.44 | 17.52 | 64,490 | +0.11(+0.61%) |
Oct 26, 2017 | 17.43 | 17.43 | 17.39 | 17.41 | 52,305 | +0.08(+0.47%) |
Oct 25, 2017 | 17.35 | 17.37 | 17.23 | 17.33 | 146,623 | +0.06(+0.32%) |
Oct 24, 2017 | 17.23 | 17.28 | 17.22 | 17.28 | 133,318 | +0.14(+0.83%) |
Oct 23, 2017 | 17.19 | 17.19 | 17.10 | 17.13 | 102,609 | -0.12(-0.68%) |
Oct 20, 2017 | 17.20 | 17.25 | 17.20 | 17.25 | 71,339 | +0.10(+0.59%) |
Oct 19, 2017 | 17.19 | 17.20 | 17.14 | 17.15 | 151,318 | -0.19(-1.08%) |
Oct 18, 2017 | 17.32 | 17.35 | 17.28 | 17.34 | 165,025 | +0.11(+0.62%) |
Oct 17, 2017 | 17.28 | 17.28 | 17.20 | 17.23 | 180,834 | -0.12(-0.67%) |
Oct 16, 2017 | 17.39 | 17.44 | 17.33 | 17.35 | 174,476 | -0.15(-0.88%) |
Oct 13, 2017 | 17.43 | 17.50 | 17.42 | 17.50 | 180,244 | +0.12(+0.67%) |
Oct 12, 2017 | 17.36 | 17.39 | 17.33 | 17.38 | 67,231 | +0.04(+0.25%) |
Oct 11, 2017 | 17.31 | 17.34 | 17.29 | 17.34 | 71,390 | -0.01(-0.03%) |
Oct 10, 2017 | 17.25 | 17.35 | 17.25 | 17.35 | 58,886 | +0.17(+0.97%) |
Oct 09, 2017 | 17.17 | 17.19 | 17.05 | 17.18 | 79,721 | -0.19(-1.11%) |
Oct 06, 2017 | 17.35 | 17.38 | 17.31 | 17.37 | 41,234 | -0.05(-0.29%) |
Oct 05, 2017 | 17.33 | 17.43 | 17.33 | 17.42 | 92,949 | +0.09(+0.55%) |
Oct 04, 2017 | 17.33 | 17.34 | 17.30 | 17.33 | 49,555 | +0.05(+0.30%) |
Oct 03, 2017 | 17.20 | 17.28 | 17.20 | 17.28 | 115,416 | +0.36(+2.13%) |
Oct 02, 2017 | 16.93 | 16.96 | 16.92 | 16.92 | 50,124 | +0.05(+0.30%) |
Sep 29, 2017 | 16.85 | 16.89 | 16.83 | 16.87 | 143,887 | +0.08(+0.45%) |
Sep 28, 2017 | 16.74 | 16.80 | 16.74 | 16.79 | 181,240 | -0.02(-0.11%) |
Sep 27, 2017 | 16.84 | 16.84 | 16.75 | 16.81 | 107,103 | +0.03(+0.17%) |
Sep 26, 2017 | 16.87 | 16.87 | 16.77 | 16.78 | 99,822 | -0.02(-0.09%) |
Sep 25, 2017 | 16.74 | 16.80 | 16.71 | 16.79 | 239,221 | -0.20(-1.17%) |
Sep 22, 2017 | 16.97 | 16.99 | 16.95 | 16.99 | 101,727 | -0.05(-0.30%) |
Sep 21, 2017 | 17.11 | 17.11 | 17.00 | 17.04 | 323,464 | -0.09(-0.54%) |
Sep 20, 2017 | 17.11 | 17.20 | 17.10 | 17.14 | 75,674 | +0.10(+0.61%) |
Sep 19, 2017 | 17.02 | 17.03 | 16.95 | 17.03 | 169,671 | -0.07(-0.42%) |
Sep 18, 2017 | 17.11 | 17.11 | 17.09 | 17.10 | 43,947 | -0.01(-0.03%) |
Sep 15, 2017 | 17.14 | 17.14 | 17.09 | 17.11 | 55,110 | +0.01(+0.03%) |
Sep 14, 2017 | 17.09 | 17.10 | 17.06 | 17.10 | 47,309 | -0.06(-0.34%) |
Sep 13, 2017 | 17.20 | 17.22 | 17.16 | 17.16 | 41,449 | -0.03(-0.16%) |
Sep 12, 2017 | 17.24 | 17.24 | 17.18 | 17.19 | 52,288 | +0.00(+0.01%) |
Sep 11, 2017 | 17.19 | 17.20 | 17.15 | 17.19 | 84,939 | +0.00(+0.02%) |
Sep 08, 2017 | 17.25 | 17.27 | 17.18 | 17.19 | 66,282 | -0.07(-0.38%) |
Sep 07, 2017 | 17.22 | 17.26 | 17.20 | 17.25 | 78,451 | +0.04(+0.24%) |
Sep 06, 2017 | 17.19 | 17.22 | 17.18 | 17.21 | 76,813 | +0.07(+0.38%) |
Sep 05, 2017 | 17.17 | 17.21 | 17.11 | 17.14 | 152,072 | +0.05(+0.27%) |
Sep 01, 2017 | 17.07 | 17.10 | 17.05 | 17.10 | 80,243 | +0.18(+1.05%) |
Aug 31, 2017 | 16.89 | 16.93 | 16.81 | 16.92 | 132,332 | -0.01(-0.03%) |
Aug 30, 2017 | 16.91 | 16.93 | 16.89 | 16.93 | 66,764 | +0.03(+0.18%) |
Aug 29, 2017 | 16.88 | 16.90 | 16.74 | 16.90 | 121,369 | -0.01(-0.03%) |
Aug 28, 2017 | 16.83 | 16.91 | 16.83 | 16.90 | 145,395 | +0.28(+1.68%) |
Aug 25, 2017 | 16.63 | 16.65 | 16.60 | 16.62 | 173,848 | +0.39(+2.38%) |
Aug 24, 2017 | 16.22 | 16.26 | 16.18 | 16.24 | 88,164 | -0.11(-0.68%) |
Aug 23, 2017 | 16.36 | 16.36 | 16.34 | 16.35 | 38,951 | -0.02(-0.12%) |
Aug 22, 2017 | 16.34 | 16.40 | 16.34 | 16.37 | 49,165 | +0.05(+0.31%) |
Aug 21, 2017 | 16.26 | 16.33 | 16.26 | 16.32 | 71,898 | +0.13(+0.78%) |
Aug 18, 2017 | 16.16 | 16.21 | 16.16 | 16.19 | 71,368 | +0.11(+0.66%) |
Aug 17, 2017 | 16.18 | 16.22 | 16.08 | 16.08 | 134,785 | -0.06(-0.35%) |
Aug 16, 2017 | 16.08 | 16.14 | 16.07 | 16.14 | 132,357 | +0.10(+0.60%) |
Aug 15, 2017 | 16.07 | 16.07 | 16.03 | 16.04 | 80,648 | -0.02(-0.10%) |
Aug 14, 2017 | 16.09 | 16.09 | 16.04 | 16.06 | 183,244 | +0.23(+1.44%) |
Aug 11, 2017 | 15.90 | 15.92 | 15.82 | 15.83 | 314,355 | -0.27(-1.69%) |
Aug 10, 2017 | 16.28 | 16.31 | 16.10 | 16.10 | 268,688 | -0.22(-1.34%) |
Aug 09, 2017 | 16.27 | 16.33 | 16.27 | 16.32 | 145,361 | +0.02(+0.10%) |
Aug 08, 2017 | 16.27 | 16.32 | 16.27 | 16.31 | 143,643 | +0.08(+0.50%) |
Aug 07, 2017 | 16.16 | 16.23 | 16.16 | 16.23 | 106,627 | +0.10(+0.60%) |
Aug 04, 2017 | 16.13 | 16.13 | 16.09 | 16.13 | 392,093 | -0.09(-0.53%) |
Aug 03, 2017 | 16.23 | 16.23 | 16.17 | 16.22 | 182,958 | -0.10(-0.62%) |
Aug 02, 2017 | 16.34 | 16.34 | 16.30 | 16.32 | 104,028 | -0.06(-0.34%) |
Aug 01, 2017 | 16.39 | 16.39 | 16.34 | 16.37 | 123,214 | +0.10(+0.62%) |
Jul 31, 2017 | 16.22 | 16.28 | 16.22 | 16.27 | 91,040 | +0.12(+0.76%) |
Jul 28, 2017 | 16.03 | 16.15 | 16.03 | 16.15 | 117,245 | +0.13(+0.79%) |
Jul 27, 2017 | 16.07 | 16.07 | 16.01 | 16.02 | 108,483 | -0.03(-0.19%) |
Jul 26, 2017 | 16.05 | 16.06 | 16.01 | 16.05 | 121,647 | -0.04(-0.22%) |
Jul 25, 2017 | 16.13 | 16.13 | 16.08 | 16.09 | 130,190 | -0.09(-0.56%) |
Jul 24, 2017 | 16.16 | 16.20 | 16.15 | 16.18 | 115,806 | +0.10(+0.65%) |
Jul 21, 2017 | 16.11 | 16.11 | 16.04 | 16.08 | 102,363 | -0.03(-0.17%) |
Jul 20, 2017 | 16.09 | 16.11 | 16.08 | 16.10 | 92,501 | +0.06(+0.38%) |
Jul 19, 2017 | 15.99 | 16.04 | 15.99 | 16.04 | 102,121 | +0.32(+2.00%) |
Jul 18, 2017 | 15.73 | 15.73 | 15.69 | 15.73 | 73,311 | +0.08(+0.52%) |
Jul 17, 2017 | 15.70 | 15.70 | 15.64 | 15.65 | 252,719 | -0.28(-1.77%) |
Jul 14, 2017 | 15.91 | 15.93 | 15.89 | 15.93 | 120,900 | +0.13(+0.85%) |
Jul 13, 2017 | 15.75 | 15.79 | 15.74 | 15.79 | 130,584 | +0.10(+0.61%) |
Jul 12, 2017 | 15.70 | 15.71 | 15.66 | 15.70 | 86,044 | +0.06(+0.36%) |
Jul 11, 2017 | 15.66 | 15.67 | 15.63 | 15.64 | 207,823 | +0.01(+0.06%) |
Jul 10, 2017 | 15.58 | 15.63 | 15.58 | 15.63 | 114,902 | +0.05(+0.33%) |
Jul 07, 2017 | 15.56 | 15.61 | 15.56 | 15.58 | 106,835 | +0.07(+0.43%) |
Jul 06, 2017 | 15.56 | 15.59 | 15.50 | 15.51 | 145,812 | -0.06(-0.36%) |
Jul 05, 2017 | 15.57 | 15.60 | 15.52 | 15.57 | 209,350 | +0.05(+0.29%) |
Jul 03, 2017 | 15.59 | 15.62 | 15.52 | 15.52 | 126,779 | -0.07(-0.42%) |
Jun 30, 2017 | 15.51 | 15.61 | 15.51 | 15.59 | 151,521 | +0.15(+0.99%) |
Jun 29, 2017 | 15.49 | 15.51 | 15.40 | 15.44 | 219,226 | -0.03(-0.16%) |
Jun 28, 2017 | 15.45 | 15.47 | 15.43 | 15.46 | 251,430 | +0.01(+0.07%) |
Jun 27, 2017 | 15.51 | 15.51 | 15.45 | 15.45 | 255,361 | -0.01(-0.03%) |
Jun 26, 2017 | 15.40 | 15.49 | 15.39 | 15.46 | 574,242 | +0.25(+1.64%) |
Jun 23, 2017 | 15.19 | 15.22 | 15.15 | 15.21 | 811,901 | +0.13(+0.84%) |
Jun 22, 2017 | 15.08 | 15.10 | 15.07 | 15.08 | 325,838 | +0.02(+0.10%) |
Jun 21, 2017 | 15.11 | 15.12 | 15.06 | 15.07 | 488,641 | +0.13(+0.88%) |
Jun 20, 2017 | 14.97 | 14.98 | 14.92 | 14.94 | 1,147,432 | -0.07(-0.47%) |
Jun 19, 2017 | 15.00 | 15.03 | 14.98 | 15.01 | 762,680 | +0.13(+0.89%) |
Jun 16, 2017 | 14.92 | 14.93 | 14.85 | 14.87 | 486,722 | -0.07(-0.44%) |
Jun 15, 2017 | 14.93 | 14.95 | 14.89 | 14.94 | 190,088 | -0.04(-0.24%) |
Jun 14, 2017 | 15.02 | 15.04 | 14.96 | 14.98 | 200,980 | -0.09(-0.61%) |
Jun 13, 2017 | 15.06 | 15.09 | 15.04 | 15.07 | 158,212 | +0.06(+0.37%) |
Jun 12, 2017 | 15.07 | 15.07 | 14.99 | 15.01 | 204,899 | -0.07(-0.44%) |
Jun 09, 2017 | 15.15 | 15.15 | 15.04 | 15.08 | 482,576 | +0.06(+0.41%) |
Jun 08, 2017 | 15.05 | 15.05 | 14.99 | 15.02 | 727,157 | +0.09(+0.61%) |
Jun 07, 2017 | 14.96 | 14.96 | 14.90 | 14.92 | 195,057 | +0.16(+1.10%) |
Jun 06, 2017 | 14.73 | 14.76 | 14.66 | 14.76 | 147,635 | +0.16(+1.11%) |
Jun 05, 2017 | 14.67 | 14.67 | 14.59 | 14.60 | 109,867 | -0.06(-0.42%) |
Jun 02, 2017 | 14.68 | 14.69 | 14.64 | 14.66 | 169,470 | -0.03(-0.22%) |
Jun 01, 2017 | 14.67 | 14.71 | 14.67 | 14.69 | 151,686 | +0.05(+0.33%) |
May 31, 2017 | 14.69 | 14.70 | 14.64 | 14.65 | 164,202 | +0.06(+0.42%) |
May 30, 2017 | 14.60 | 14.64 | 14.57 | 14.58 | 207,833 | +0.02(+0.14%) |
May 26, 2017 | 14.62 | 14.63 | 14.53 | 14.56 | 725,900 | +0.04(+0.25%) |
May 25, 2017 | 14.42 | 14.54 | 14.41 | 14.53 | 168,501 | +0.33(+2.30%) |
May 24, 2017 | 14.17 | 14.21 | 14.06 | 14.20 | 80,097 | -0.01(-0.08%) |
May 23, 2017 | 14.18 | 14.22 | 14.18 | 14.21 | 114,461 | +0.02(+0.11%) |
May 22, 2017 | 14.23 | 14.23 | 14.20 | 14.20 | 154,086 | -0.04(-0.29%) |
May 19, 2017 | 14.19 | 14.25 | 14.19 | 14.24 | 88,300 | +0.10(+0.68%) |
May 18, 2017 | 14.38 | 14.39 | 14.14 | 14.14 | 157,025 | -0.07(-0.46%) |
May 17, 2017 | 14.25 | 14.26 | 14.21 | 14.21 | 136,458 | -0.06(-0.43%) |
May 16, 2017 | 14.28 | 14.33 | 14.24 | 14.27 | 244,892 | +0.15(+1.04%) |
May 15, 2017 | 14.11 | 14.15 | 14.11 | 14.12 | 295,359 | +0.07(+0.47%) |
May 12, 2017 | 14.06 | 14.06 | 13.99 | 14.06 | 376,419 | +0.13(+0.95%) |
May 11, 2017 | 13.95 | 13.95 | 13.90 | 13.92 | 267,140 | +0.05(+0.35%) |
May 10, 2017 | 13.92 | 13.92 | 13.87 | 13.88 | 354,309 | -0.09(-0.67%) |
May 09, 2017 | 14.02 | 14.02 | 13.94 | 13.97 | 479,857 | +0.06(+0.40%) |
May 08, 2017 | 14.03 | 14.03 | 13.90 | 13.91 | 616,079 | -0.15(-1.05%) |
May 05, 2017 | 14.13 | 14.16 | 14.06 | 14.06 | 488,243 | -0.15(-1.04%) |
May 04, 2017 | 14.22 | 14.38 | 14.19 | 14.21 | 1,528,645 | -0.08(-0.55%) |
May 03, 2017 | 14.33 | 14.34 | 14.28 | 14.29 | 423,534 | -0.03(-0.21%) |
May 02, 2017 | 14.37 | 14.37 | 14.32 | 14.32 | 119,566 | -0.07(-0.48%) |
May 01, 2017 | 14.35 | 14.40 | 14.33 | 14.39 | 130,194 | +0.07(+0.50%) |
Apr 28, 2017 | 14.32 | 14.33 | 14.28 | 14.32 | 134,771 | -0.01(-0.04%) |
Apr 27, 2017 | 14.37 | 14.37 | 14.32 | 14.32 | 92,723 | -0.05(-0.35%) |
Apr 26, 2017 | 14.38 | 14.40 | 14.37 | 14.37 | 24,657 | -0.01(-0.03%) |
Apr 25, 2017 | 14.38 | 14.44 | 14.38 | 14.38 | 75,746 | +0.04(+0.25%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.34 | 14.34 | 102,150 | -0.16(-1.09%) |
Apr 21, 2017 | 14.56 | 14.56 | 14.48 | 14.50 | 29,023 | -0.05(-0.35%) |
Apr 20, 2017 | 14.44 | 14.57 | 14.44 | 14.55 | 23,580 | +0.17(+1.17%) |
Apr 19, 2017 | 14.48 | 14.48 | 14.38 | 14.38 | 152,104 | -0.11(-0.77%) |
Apr 18, 2017 | 14.59 | 14.59 | 14.49 | 14.49 | 94,373 | -0.11(-0.73%) |
Apr 17, 2017 | 14.71 | 14.71 | 14.60 | 14.60 | 127,733 | -0.11(-0.76%) |
Apr 13, 2017 | 14.77 | 14.77 | 14.71 | 14.71 | 93,987 | +0.00(+0.03%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.70 | 14.71 | 47,955 | -0.06(-0.38%) |
Apr 11, 2017 | 14.73 | 14.79 | 14.73 | 14.76 | 53,002 | +0.11(+0.73%) |
Apr 10, 2017 | 14.76 | 14.76 | 14.66 | 14.66 | 135,198 | -0.12(-0.79%) |
Apr 07, 2017 | 14.82 | 14.82 | 14.77 | 14.77 | 74,701 | -0.01(-0.03%) |
Apr 06, 2017 | 14.80 | 14.80 | 14.77 | 14.78 | 71,246 | +0.01(+0.04%) |
Apr 05, 2017 | 14.83 | 14.85 | 14.76 | 14.77 | 109,017 | +0.13(+0.87%) |
Apr 04, 2017 | 14.66 | 14.66 | 14.61 | 14.65 | 101,097 | +0.01(+0.07%) |